Know Labs Inc (KNW)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -9.75609756098 | 0.41 | 0.44 | 0.3525 | 196603 | 0.38070111 | CS |
| 4 | -0.04 | -9.75609756098 | 0.41 | 0.5 | 0.3525 | 238847 | 0.40062128 | CS |
| 12 | -0.31 | -45.5882352941 | 0.68 | 0.87 | 0.3525 | 213141 | 0.55428294 | CS |
| 26 | -0.019 | -4.88431876607 | 0.389 | 0.924 | 0.3525 | 164965 | 0.5923578 | CS |
| 52 | -0.6198 | -62.6187108507 | 0.9898 | 0.9898 | 0.23 | 240274 | 0.45939327 | CS |
| 156 | -2.63 | -87.6666666667 | 3 | 3.17 | 0.23 | 200904 | 0.83987984 | CS |
| 260 | -2.63 | -87.6666666667 | 3 | 3.17 | 0.23 | 200904 | 0.83987984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 0.372 | 0.0018001 | 0.49 | 0.3691 | 0.3728 | 0.3525 | 178492 |
| 1721946600 | 0.3701999 | 0.0081999 | 2.27 | 0.361 | 0.39 | 0.361 | 99418 |
| 1721860200 | 0.362 | -0.0324 | -8.22 | 0.4001 | 0.4084 | 0.3538 | 464022 |
| 1721773800 | 0.3943999 | -0.0012 | -0.30 | 0.3996 | 0.4084 | 0.381 | 124959 |
| 1721687400 | 0.3956 | -0.0084 | -2.08 | 0.44 | 0.44 | 0.392 | 144503 |
| 1721428200 | 0.404 | -0.006 | -1.46 | 0.4099999 | 0.431293 | 0.404 | 125148 |
| 1721341800 | 0.4099999 | -0.0168 | -3.94 | 0.43 | 0.436 | 0.4099999 | 134704 |
| 1721255400 | 0.4268 | 0.0023 | 0.54 | 0.4122 | 0.4398 | 0.4122 | 40831 |
| 1721169000 | 0.4245 | -0.0075 | -1.74 | 0.43 | 0.4321 | 0.4125 | 114798 |
| 1721082600 | 0.432 | 0.002 | 0.47 | 0.46 | 0.465 | 0.424 | 178474 |
| 1720823400 | 0.43 | 0.059 | 15.90 | 0.39 | 0.5 | 0.3861 | 1103382 |
| 1720737000 | 0.371 | -0.007 | -1.85 | 0.4025 | 0.4188 | 0.36 | 425486 |
| 1720650600 | 0.378 | -0.009 | -2.33 | 0.39 | 0.3999 | 0.3614 | 145989 |
| 1720564200 | 0.387 | -0.008 | -2.03 | 0.4 | 0.4019 | 0.3556 | 233481 |
| 1720477800 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.38 | 117568 |
| 1720218600 | 0.39 | 0.0098 | 2.58 | 0.4 | 0.4 | 0.37 | 194119 |
| 1720040640 | 0.3802 | -0.026 | -6.40 | 0.419 | 0.419 | 0.37 | 195038 |
| 1719959400 | 0.4062 | -0.0001 | -0.02 | 0.405 | 0.4273 | 0.4 | 258909 |
| 1719873000 | 0.4063 | -0.0036 | -0.88 | 0.4099999 | 0.478 | 0.4 | 169177 |
| 1719613800 | 0.4099 | -0.0851 | -17.19 | 0.495 | 0.4999 | 0.4 | 385574 |
| 1719527400 | 0.495 | 0.015 | 3.13 | 0.4812 | 0.5185 | 0.4527 | 61290 |
| 1719441000 | 0.48 | 0.0254 | 5.59 | 0.4556 | 0.5138 | 0.45 | 151671 |
| 1719354600 | 0.4546 | -0.0285 | -5.90 | 0.4901 | 0.5985 | 0.45 | 249138 |
| 1719268200 | 0.4831 | -0.0359 | -6.92 | 0.5422 | 0.5422 | 0.4301 | 468594 |
| 1719009000 | 0.519 | -0.001 | -0.19 | 0.5699999 | 0.5699999 | 0.5101 | 272216 |
| 1718922600 | 0.52 | -0.0693 | -11.76 | 0.5800999 | 0.63 | 0.52 | 421506 |
| 1718749800 | 0.5893 | -0.1288 | -17.94 | 0.62 | 0.65005 | 0.5165999 | 1376519 |
| 1718663400 | 0.7181 | -0.1146 | -13.76 | 0.8335 | 0.8335 | 0.7073 | 108548 |
| 1718404200 | 0.8327 | 0.0088 | 1.07 | 0.802 | 0.87 | 0.7899 | 390034 |
| 1718317800 | 0.8239 | 0.0199 | 2.48 | 0.8 | 0.825 | 0.77 | 229991 |
| 1718231400 | 0.804 | 0.004 | 0.50 | 0.8 | 0.8298 | 0.75 | 241120 |
| 1718145000 | 0.8 | 0.1099 | 15.93 | 0.703 | 0.8 | 0.6771009 | 194518 |
| 1718058600 | 0.6901 | -0.0599 | -7.99 | 0.7459 | 0.77 | 0.6901 | 59584 |
| 1717799400 | 0.75 | 0.05 | 7.14 | 0.68 | 0.768 | 0.679899 | 365882 |
| 1717713000 | 0.7 | 0.0072 | 1.04 | 0.6608 | 0.7 | 0.66 | 144240 |
| 1717626600 | 0.6928 | 0.0327 | 4.95 | 0.6622 | 0.7 | 0.64 | 479216 |
| 1717540200 | 0.6601 | 0.0001 | 0.02 | 0.66 | 0.67 | 0.5887 | 123618 |
| 1717453800 | 0.66 | 0.0900001 | 15.79 | 0.58 | 0.668 | 0.5696 | 459199 |
| 1717194600 | 0.5699999 | -0.0065 | -1.13 | 0.5699999 | 0.5999 | 0.5699999 | 106136 |
| 1717108200 | 0.5765 | -0.0003 | -0.05 | 0.577 | 0.58 | 0.5699999 | 59267 |
| 1717021800 | 0.5768 | -0.0251 | -4.17 | 0.594 | 0.61 | 0.551 | 79715 |
| 1716935400 | 0.6019 | -0.0231 | -3.70 | 0.6201 | 0.65 | 0.594 | 49603 |
| 1716589800 | 0.625 | -0.01215 | -1.91 | 0.64 | 0.6699 | 0.617 | 65995 |
| 1716503400 | 0.63715 | 0.01465 | 2.35 | 0.67 | 0.68 | 0.6317 | 36201 |
| 1716417000 | 0.6225 | -0.0435 | -6.53 | 0.66 | 0.66 | 0.6051 | 117257 |
| 1716330600 | 0.666 | 0.0036 | 0.54 | 0.67 | 0.7 | 0.65 | 30303 |
| 1716244200 | 0.6624 | 0.0114 | 1.75 | 0.7 | 0.7 | 0.6561 | 19878 |
| 1715985000 | 0.651 | -0.049 | -7.00 | 0.7 | 0.7 | 0.64 | 20811 |
| 1715898600 | 0.7 | 0.002 | 0.29 | 0.6505 | 0.7022 | 0.6115 | 213735 |
| 1715812200 | 0.698 | -0.0009 | -0.13 | 0.698 | 0.709 | 0.67 | 264816 |
| 1715725800 | 0.6989 | 0.0089001 | 1.29 | 0.6899999 | 0.719 | 0.6433 | 337318 |
| 1715639400 | 0.6899999 | 0.0599999 | 9.52 | 0.6353 | 0.6899999 | 0.63 | 50215 |
| 1715380200 | 0.63 | 0.0302 | 5.04 | 0.5896 | 0.669 | 0.5896 | 101181 |
| 1715293800 | 0.5998 | -0.0195 | -3.15 | 0.63 | 0.63 | 0.595 | 66080 |
| 1715207400 | 0.6193 | -0.0115 | -1.82 | 0.66 | 0.66 | 0.6109 | 29708 |
| 1715121000 | 0.6308 | 0.0108 | 1.74 | 0.64 | 0.66815 | 0.630101 | 28493 |
| 1715034600 | 0.62 | -0.0653 | -9.53 | 0.68 | 0.6801 | 0.62 | 93118 |
| 1714775400 | 0.6853 | 0.0053 | 0.78 | 0.68 | 0.6899999 | 0.68 | 8505 |
| 1714689000 | 0.68 | 0.04 | 6.25 | 0.62 | 0.6899999 | 0.62 | 34617 |
| 1714602600 | 0.64 | -0.0144 | -2.20 | 0.6564 | 0.66 | 0.635 | 11130 |
| 1714516200 | 0.6544 | -0.0319 | -4.65 | 0.685 | 0.7 | 0.65 | 32576 |
| 1714429800 | 0.6863 | 0.0388 | 5.99 | 0.636 | 0.6899999 | 0.636 | 41257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
